Deutsche Märkte öffnen in 2 Stunden 18 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.552,30 +2.027,65 (+3,79%) CMC Crypto 200
1.286,91 +16,17 (+1,27%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:135.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00135000 | 2024-05-02 12:36PM EDT | 2024-05-03 | 43.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TSLA240510C00135000 | 2024-05-02 11:54AM EDT | 2024-05-10 | 45.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA240517C00135000 | 2024-05-02 2:53PM EDT | 2024-05-17 | 46.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA240524C00135000 | 2024-04-29 12:35PM EDT | 2024-05-24 | 62.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240531C00135000 | 2024-05-02 9:46AM EDT | 2024-05-31 | 46.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621C00135000 | 2024-04-30 10:34AM EDT | 2024-06-21 | 53.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240719C00135000 | 2024-05-01 10:58AM EDT | 2024-07-19 | 49.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240816C00135000 | 2024-05-01 10:13AM EDT | 2024-08-16 | 50.84 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA240920C00135000 | 2024-05-02 12:05PM EDT | 2024-09-20 | 52.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241018C00135000 | 2024-05-02 10:10AM EDT | 2024-10-18 | 51.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241115C00135000 | 2024-04-30 11:47AM EDT | 2024-11-15 | 60.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TSLA241220C00135000 | 2024-04-30 3:10PM EDT | 2024-12-20 | 62.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117C00135000 | 2024-05-02 11:00AM EDT | 2025-01-17 | 59.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA250321C00135000 | 2024-05-02 11:29AM EDT | 2025-03-21 | 62.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA250620C00135000 | 2024-04-30 3:13PM EDT | 2025-06-20 | 71.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250919C00135000 | 2024-04-30 11:41AM EDT | 2025-09-19 | 75.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219C00135000 | 2024-05-01 2:41PM EDT | 2025-12-19 | 79.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA260116C00135000 | 2024-05-02 3:37PM EDT | 2026-01-16 | 76.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA260618C00135000 | 2024-05-02 3:08PM EDT | 2026-06-18 | 83.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA261218C00135000 | 2024-05-02 2:13PM EDT | 2026-12-18 | 88.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00135000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 50.00% |
| TSLA240510P00135000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,602 | 0 | 50.00% |
| TSLA240517P00135000 | 2024-05-02 3:23PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,755 | 0 | 25.00% |
| TSLA240524P00135000 | 2024-05-02 3:32PM EDT | 2024-05-24 | 0.17 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 25.00% |
| TSLA240531P00135000 | 2024-05-02 3:04PM EDT | 2024-05-31 | 0.28 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 25.00% |
| TSLA240607P00135000 | 2024-05-02 2:50PM EDT | 2024-06-07 | 0.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| TSLA240621P00135000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 0.82 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| TSLA240719P00135000 | 2024-05-02 3:59PM EDT | 2024-07-19 | 1.94 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 12.50% |
| TSLA240816P00135000 | 2024-05-02 1:21PM EDT | 2024-08-16 | 3.53 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| TSLA240920P00135000 | 2024-05-02 3:25PM EDT | 2024-09-20 | 4.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSLA241018P00135000 | 2024-05-02 1:42PM EDT | 2024-10-18 | 5.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TSLA241115P00135000 | 2024-05-02 11:12AM EDT | 2024-11-15 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA241220P00135000 | 2024-05-02 3:54PM EDT | 2024-12-20 | 8.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| TSLA250117P00135000 | 2024-05-02 11:43AM EDT | 2025-01-17 | 9.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TSLA250321P00135000 | 2024-05-02 12:35PM EDT | 2025-03-21 | 11.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA250620P00135000 | 2024-05-02 2:55PM EDT | 2025-06-20 | 14.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| TSLA250919P00135000 | 2024-05-02 11:10AM EDT | 2025-09-19 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA251219P00135000 | 2024-05-01 3:31PM EDT | 2025-12-19 | 18.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA260116P00135000 | 2024-05-02 3:21PM EDT | 2026-01-16 | 19.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSLA260618P00135000 | 2024-04-30 11:37AM EDT | 2026-06-18 | 22.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSLA261218P00135000 | 2024-05-02 2:31PM EDT | 2026-12-18 | 26.28 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
